NASDAQ:API | Historical Stock Price | Agora, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-06-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.74$4.00$9.18$21.10$48.49$111.452020-06-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$16.21$16.21452,600——
2021-12-30$16.94$16.941,253,500——
2021-12-29$14.79$14.791,031,300——
2021-12-28$15.92$15.921,879,900——
2021-12-27$16.25$16.25829,200——
2021-12-23$16.72$16.72591,900——
2021-12-22$16.92$16.92506,200——
2021-12-21$16.89$16.89817,800——
2021-12-20$15.93$15.93736,800——
2021-12-17$17.17$17.17840,500——
2021-12-16$16.01$16.01666,700——
2021-12-15$16.53$16.53762,600——
2021-12-14$17.13$17.13835,800——
2021-12-13$17.32$17.32662,500——
2021-12-10$18.67$18.67946,700——
2021-12-09$18.18$18.18395,700——
2021-12-08$18.82$18.82497,900——
2021-12-07$18.99$18.991,212,900——
2021-12-06$17.26$17.261,461,900——
2021-12-03$16.83$16.831,594,500——
2021-12-02$18.42$18.421,155,000——
2021-12-01$18.92$18.92914,900——
2021-11-30$20.90$20.901,467,800——
2021-11-29$20.63$20.631,704,400——
2021-11-26$20.36$20.361,552,700——
2021-11-24$20.43$20.431,885,300——
2021-11-23$20.88$20.88844,200——
2021-11-22$22.01$22.011,062,400——
2021-11-19$22.70$22.70994,400——
2021-11-18$23.53$23.53937,600——
2021-11-17$24.97$24.97683,400——
2021-11-16$26.04$26.041,703,900——
2021-11-15$26.37$26.371,568,100——
2021-11-12$26.37$26.37950,100——
2021-11-11$25.18$25.181,180,100——
2021-11-10$22.51$22.511,358,000——
2021-11-09$23.25$23.25437,500——
2021-11-08$23.78$23.78869,700——
2021-11-05$22.01$22.01831,100——
2021-11-04$22.32$22.32915,900——
2021-11-03$22.53$22.53791,400——
2021-11-02$22.71$22.71817,500——
2021-11-01$23.78$23.78930,400——
2021-10-29$21.80$21.802,468,200——
2021-10-28$24.05$24.051,111,800——
2021-10-27$24.70$24.70719,000——
2021-10-26$25.84$25.841,131,600——
2021-10-25$27.00$27.00857,700——
2021-10-22$27.40$27.40890,300——
2021-10-21$28.13$28.131,062,500——
2021-10-20$27.72$27.721,210,600——
2021-10-19$26.00$26.002,303,300——
2021-10-18$27.07$27.07531,800——
2021-10-15$28.00$28.00944,300——
2021-10-14$27.72$27.72412,200——
2021-10-13$28.50$28.50854,900——
2021-10-12$26.52$26.52498,400——
2021-10-11$27.71$27.71769,400——
2021-10-08$27.68$27.68426,500——
2021-10-07$27.46$27.46734,100——
2021-10-06$26.78$26.78419,100——
2021-10-05$26.26$26.26712,400——
2021-10-04$25.55$25.55726,500——
2021-10-01$27.36$27.36541,500——
2021-09-30$29.00$29.00854,900——
2021-09-29$27.37$27.37398,200——
2021-09-28$27.92$27.92693,800——
2021-09-27$29.13$29.13967,200——
2021-09-24$27.44$27.44772,400——
2021-09-23$28.63$28.63395,500——
2021-09-22$28.29$28.29272,900——
2021-09-21$27.40$27.40396,100——
2021-09-20$27.05$27.05755,600——
2021-09-17$29.29$29.29619,300——
2021-09-16$29.14$29.14411,500——
2021-09-15$29.37$29.37483,700——
2021-09-14$29.97$29.97646,100——
2021-09-13$30.51$30.51608,900——
2021-09-10$31.27$31.27596,600——
2021-09-09$32.64$32.641,113,400——
2021-09-08$32.02$32.02422,700——
2021-09-07$33.08$33.087,022,300——
2021-09-03$32.81$32.81400,100——
2021-09-02$32.68$32.68471,700——
2021-09-01$33.20$33.201,293,900——
2021-08-31$33.92$33.922,104,800——
2021-08-30$30.48$30.48384,100——
2021-08-27$29.78$29.78510,700——
2021-08-26$30.03$30.03653,300——
2021-08-25$29.52$29.52831,700——
2021-08-24$29.98$29.981,058,700——
2021-08-23$27.48$27.48968,200——
2021-08-20$27.09$27.092,311,800——
2021-08-19$25.94$25.942,078,100——
2021-08-18$27.26$27.261,325,200——
2021-08-17$27.12$27.121,161,500——
2021-08-16$27.66$27.661,206,100——
2021-08-13$28.51$28.51683,700——
2021-08-12$29.03$29.03955,600——
2021-08-11$28.83$28.832,293,800——
2021-08-10$29.15$29.152,385,800——
2021-08-09$29.49$29.491,125,700——
2021-08-06$28.63$28.631,001,700——
2021-08-05$29.62$29.621,277,200——
2021-08-04$30.73$30.73565,700——
2021-08-03$30.61$30.61661,200——
2021-08-02$32.12$32.12516,000——
2021-07-30$31.58$31.58525,100——
2021-07-29$31.69$31.691,142,400——
2021-07-28$31.82$31.823,298,700——
2021-07-27$27.27$27.272,390,300——
2021-07-26$27.19$27.194,225,800——
2021-07-23$26.01$26.017,245,200——
2021-07-22$33.10$33.10534,200——
2021-07-21$34.58$34.58793,500——
2021-07-20$34.26$34.26975,700——
2021-07-19$34.56$34.56633,800——
2021-07-16$35.17$35.17557,800——
2021-07-15$34.94$34.94942,500——
2021-07-14$35.78$35.78782,500——
2021-07-13$38.27$38.27474,300——
2021-07-12$37.71$37.71398,500——
2021-07-09$37.90$37.90629,600——
2021-07-08$35.91$35.911,390,800——
2021-07-07$37.23$37.231,149,200——
2021-07-06$39.19$39.19847,800——
2021-07-02$39.40$39.40600,500——
2021-07-01$41.44$41.44364,500——
2021-06-30$41.96$41.96634,200——
2021-06-29$43.39$43.39422,100——
2021-06-28$43.68$43.68956,200——
2021-06-25$41.75$41.751,347,000——
2021-06-24$42.70$42.701,855,400——
2021-06-23$38.91$38.91934,600——
2021-06-22$37.36$37.361,047,500——
2021-06-21$38.06$38.061,597,100——
2021-06-18$39.97$39.971,203,500——
2021-06-17$38.65$38.651,280,500——
2021-06-16$38.69$38.691,837,300——
2021-06-15$41.95$41.95656,600——
2021-06-14$44.66$44.66874,500——
2021-06-11$44.00$44.001,166,000——
2021-06-10$44.66$44.66893,000——
2021-06-09$42.14$42.141,461,500——
2021-06-08$40.00$40.00971,600——
2021-06-07$40.41$40.411,574,100——
2021-06-04$43.41$43.41722,000——
2021-06-03$41.95$41.951,325,500——
2021-06-02$44.35$44.351,875,900——
2021-06-01$48.23$48.231,478,400——
2021-05-28$44.69$44.691,717,300——
2021-05-27$41.90$41.906,486,400——
2021-05-26$42.54$42.541,591,100——
2021-05-25$42.68$42.682,578,200——
2021-05-24$40.39$40.393,498,600——
2021-05-21$41.44$41.441,556,700——
2021-05-20$42.46$42.461,621,100——
2021-05-19$40.69$40.691,525,000——
2021-05-18$40.15$40.152,015,900——
2021-05-17$39.29$39.291,610,700——
2021-05-14$37.63$37.631,562,200——
2021-05-13$36.94$36.941,300,100——
2021-05-12$37.86$37.861,494,100——
2021-05-11$40.01$40.011,077,500——
2021-05-10$40.79$40.79825,800——
2021-05-07$42.97$42.97608,800——
2021-05-06$41.86$41.861,195,100——
2021-05-05$45.49$45.49558,500——
2021-05-04$46.21$46.211,055,400——
2021-05-03$48.71$48.71570,900——
2021-04-30$48.61$48.61681,200——
2021-04-29$50.82$50.821,136,600——
2021-04-28$54.54$54.54816,700——
2021-04-27$55.36$55.361,078,100——
2021-04-26$59.37$59.37632,400——
2021-04-23$59.80$59.80440,100——
2021-04-22$57.84$57.84599,800——
2021-04-21$56.89$56.89339,300——
2021-04-20$54.30$54.30554,300——
2021-04-19$55.22$55.22495,200——
2021-04-16$56.73$56.73429,800——
2021-04-15$56.65$56.65993,300——
2021-04-14$55.87$55.87648,000——
2021-04-13$55.52$55.52714,800——
2021-04-12$55.06$55.06430,200——
2021-04-09$56.49$56.49500,300——
2021-04-08$56.87$56.871,011,100——
2021-04-07$53.19$53.19878,700——
2021-04-06$54.30$54.30619,200——
2021-04-05$51.45$51.45484,600——
2021-04-01$53.72$53.72890,300——
2021-03-31$50.27$50.271,153,000——
2021-03-30$50.61$50.611,304,500——
2021-03-29$46.27$46.271,413,100——
2021-03-26$51.40$51.401,050,500——
2021-03-25$53.21$53.21726,800——
2021-03-24$52.44$52.443,556,100——
2021-03-23$60.09$60.09841,000——
2021-03-22$59.16$59.16531,300——
2021-03-19$57.69$57.69632,200——
2021-03-18$56.43$56.43877,500——
2021-03-17$59.63$59.631,189,600——
2021-03-16$62.32$62.321,300,900——
2021-03-15$67.43$67.43743,800——
2021-03-12$65.39$65.39924,700——
2021-03-11$63.78$63.781,141,100——
2021-03-10$59.03$59.03855,300——
2021-03-09$59.60$59.601,285,700——
2021-03-08$52.37$52.371,183,900——
2021-03-05$57.64$57.641,942,500——
2021-03-04$59.80$59.802,387,000——
2021-03-03$61.64$61.642,480,600——
2021-03-02$60.70$60.701,317,400——
2021-03-01$65.93$65.932,094,800——
2021-02-26$60.87$60.872,165,400——
2021-02-25$62.98$62.982,651,600——
2021-02-24$69.92$69.922,051,800——
2021-02-23$73.23$73.233,957,600——
2021-02-22$78.95$78.952,810,600——
2021-02-19$98.08$98.081,792,900——
2021-02-18$92.54$92.541,493,400——
2021-02-17$98.62$98.621,271,900——
2021-02-16$102.06$102.061,524,200——
2021-02-12$106.14$106.141,188,500——
2021-02-11$97.86$97.861,149,900——
2021-02-10$93.47$93.472,405,500——
2021-02-09$98.49$98.492,388,400——
2021-02-08$98.72$98.723,638,700——
2021-02-05$99.00$99.002,690,000——
2021-02-04$88.17$88.172,744,600——
2021-02-03$90.77$90.773,373,000——
2021-02-02$74.87$74.873,397,300——
2021-02-01$73.60$73.608,262,600——
2021-01-29$56.49$56.491,167,900——
2021-01-28$55.04$55.041,402,300——
2021-01-27$54.22$54.222,528,600——
2021-01-26$55.11$55.113,441,400——
2021-01-25$47.28$47.282,879,300——
2021-01-22$46.38$46.381,591,300——
2021-01-21$45.89$45.892,766,800——
2021-01-20$46.22$46.224,466,700——
2021-01-19$39.07$39.071,590,400——
2021-01-15$37.14$37.141,094,300——
2021-01-14$39.08$39.08628,500——
2021-01-13$39.71$39.711,049,200——
2021-01-12$39.90$39.901,419,500——
2021-01-11$42.66$42.661,332,800——
2021-01-08$43.62$43.621,077,400——
2021-01-07$43.01$43.011,321,100——
2021-01-06$43.52$43.521,905,300——
2021-01-05$42.09$42.091,721,100——
2021-01-04$39.78$39.781,028,400——